Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN) Historical Stock Data
46.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTEN is down -0.04% a day on average. There have been 15 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF closed green and 15 days where XTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 46.16 | 46.38 | ↑$0.22 (0.48%) | 46.15 | 46.40 | 101.70K |
| 2025-12-15 | 46.29 | 46.21 | ↓$0.08 (-0.17%) | 46.20 | 46.34 | 70.40K |
| 2025-12-12 | 46.16 | 46.18 | ↑$0.02 (0.04%) | 46.14 | 46.21 | 52.87K |
| 2025-12-11 | 46.57 | 46.39 | ↓$0.18 (-0.39%) | 46.38 | 46.57 | 63.27K |
| 2025-12-10 | 46.22 | 46.39 | ↑$0.17 (0.37%) | 46.21 | 46.43 | 98.58K |
| 2025-12-09 | 46.39 | 46.24 | ↓$0.15 (-0.32%) | 46.22 | 46.39 | 99.55K |
| 2025-12-08 | 46.37 | 46.27 | ↓$0.10 (-0.22%) | 46.17 | 46.38 | 166.85K |
| 2025-12-05 | 46.52 | 46.40 | ↓$0.12 (-0.26%) | 46.36 | 46.53 | 125.13K |
| 2025-12-04 | 46.64 | 46.53 | ↓$0.11 (-0.24%) | 46.50 | 46.64 | 84.96K |
| 2025-12-03 | 46.65 | 46.70 | ↑$0.05 (0.11%) | 46.61 | 46.74 | 105.40K |
| 2025-12-02 | 46.52 | 46.61 | ↑$0.09 (0.19%) | 46.49 | 46.63 | 108.95K |
| 2025-12-01 | 46.63 | 46.56 | ↓$0.07 (-0.15%) | 46.56 | 46.65 | 86.31K |
| 2025-11-28 | 47.18 | 47.09 | ↓$0.09 (-0.19%) | 47.05 | 47.19 | 38.76K |
| 2025-11-26 | 47.10 | 47.24 | ↑$0.14 (0.30%) | 47.02 | 47.24 | 159.20K |
| 2025-11-25 | 47.11 | 47.15 | ↑$0.04 (0.08%) | 47.10 | 47.22 | 137.38K |
| 2025-11-24 | 46.98 | 47.02 | ↑$0.04 (0.09%) | 46.94 | 47.04 | 56.58K |
| 2025-11-21 | 46.93 | 46.87 | ↓$0.06 (-0.13%) | 46.78 | 46.93 | 94.44K |
| 2025-11-20 | 46.66 | 46.75 | ↑$0.09 (0.19%) | 46.65 | 46.78 | 197.84K |
| 2025-11-19 | 46.72 | 46.61 | ↓$0.12 (-0.25%) | 46.58 | 46.74 | 331.86K |
| 2025-11-18 | 46.72 | 46.65 | ↓$0.07 (-0.15%) | 46.56 | 46.79 | 1.24M |
| 2025-11-17 | 46.58 | 46.63 | ↑$0.05 (0.11%) | 46.57 | 46.66 | 101.17K |
| 2025-11-14 | 46.84 | 46.52 | ↓$0.32 (-0.68%) | 46.52 | 46.84 | 61.60K |
| 2025-11-13 | 46.76 | 46.67 | ↓$0.09 (-0.19%) | 46.67 | 46.80 | 99.80K |
| 2025-11-12 | 46.85 | 46.88 | ↑$0.03 (0.06%) | 46.83 | 46.94 | 98.06K |
| 2025-11-11 | 46.82 | 46.85 | ↑$0.03 (0.06%) | 46.76 | 46.87 | 60.22K |
| 2025-11-10 | 46.68 | 46.65 | ↓$0.03 (-0.06%) | 46.63 | 46.70 | 64.93K |
| 2025-11-07 | 46.63 | 46.73 | ↑$0.10 (0.21%) | 46.63 | 46.82 | 51.53K |
| 2025-11-06 | 46.63 | 46.73 | ↑$0.10 (0.21%) | 46.63 | 46.78 | 72.79K |
| 2025-11-05 | 46.62 | 46.45 | ↓$0.17 (-0.36%) | 46.41 | 46.62 | 59.26K |
| 2025-11-04 | 46.72 | 46.77 | ↑$0.05 (0.11%) | 46.72 | 46.80 | 69.50K |
Create an account or log in to view more rows.
$XTEN wow
$XTEN Green by EOD guarentee
$XTEN News Plz.....
$XTEN headed back to all time highs shortly
$XTEN what a horse shit show!
$XTEN volume = money
$XTEN I need a smoke after this trade
$XTEN who is adding more tomorrow?
$XTEN Let’s goooo
$XTEN bounce it!!